Skip to main content

Data Storage Corp (NQ: DTST )

5.720 -1.920 (-25.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.210 3.290 3.150 3.240 19,835 +0.07(+2.21%)
Sep 28, 2023 3.140 3.235 3.020 3.170 42,856 +0.03(+0.96%)
Sep 27, 2023 3.270 3.270 3.025 3.140 48,193 -0.02(-0.63%)
Sep 26, 2023 3.170 3.290 3.150 3.160 34,401 -0.01(-0.47%)
Sep 25, 2023 3.210 3.210 3.150 3.175 41,778 +0.03(+1.11%)
Sep 22, 2023 3.150 3.363 3.100 3.140 18,676 +0.00(+0.00%)
Sep 21, 2023 3.360 3.360 3.110 3.140 42,120 -0.23(-6.82%)
Sep 20, 2023 3.440 3.440 3.345 3.370 19,710 -0.02(-0.59%)
Sep 19, 2023 3.240 3.440 3.240 3.390 24,799 +0.15(+4.63%)
Sep 18, 2023 3.320 3.430 3.214 3.240 56,767 -0.05(-1.52%)
Sep 15, 2023 3.440 3.506 3.270 3.290 39,027 -0.15(-4.36%)
Sep 14, 2023 3.430 3.620 3.422 3.440 91,156 -0.05(-1.43%)
Sep 13, 2023 3.560 3.560 3.395 3.490 34,493 +0.12(+3.56%)
Sep 12, 2023 3.500 3.560 3.320 3.370 73,567 -0.13(-3.71%)
Sep 11, 2023 3.460 3.510 3.314 3.500 64,001 +0.20(+6.06%)
Sep 08, 2023 3.320 3.400 3.230 3.300 39,546 -0.02(-0.60%)
Sep 07, 2023 3.510 3.510 3.120 3.320 105,098 -0.20(-5.55%)
Sep 06, 2023 3.250 3.590 3.200 3.515 72,410 +0.35(+10.88%)
Sep 05, 2023 3.440 3.460 3.150 3.170 141,787 -0.18(-5.37%)
Sep 01, 2023 3.670 3.750 3.210 3.350 131,095 -0.29(-7.97%)
Aug 31, 2023 3.500 3.650 3.339 3.640 131,566 +0.14(+4.00%)
Aug 30, 2023 3.110 3.500 3.110 3.500 158,405 +0.35(+11.11%)
Aug 29, 2023 3.210 3.237 3.000 3.150 71,776 -0.06(-1.72%)
Aug 28, 2023 2.980 3.260 2.975 3.205 202,786 +0.23(+7.91%)
Aug 25, 2023 2.810 3.000 2.710 2.970 141,558 +0.17(+6.07%)
Aug 24, 2023 2.790 2.800 2.660 2.800 16,588 +0.04(+1.45%)
Aug 23, 2023 2.780 2.780 2.630 2.760 48,203 +0.02(+0.73%)
Aug 22, 2023 2.790 2.790 2.710 2.740 31,296 -0.02(-0.72%)
Aug 21, 2023 2.680 2.800 2.680 2.760 69,178 +0.08(+2.99%)
Aug 18, 2023 2.640 2.750 2.610 2.680 28,760 +0.04(+1.52%)
Aug 17, 2023 2.650 2.700 2.590 2.640 13,042 -0.03(-1.12%)
Aug 16, 2023 2.710 2.740 2.570 2.670 44,838 +0.02(+0.75%)
Aug 15, 2023 2.780 2.780 2.560 2.650 82,760 -0.06(-2.21%)
Aug 14, 2023 2.690 2.818 2.616 2.710 59,903 +0.12(+4.63%)
Aug 11, 2023 2.540 2.668 2.540 2.590 28,861 +0.01(+0.39%)
Aug 10, 2023 2.690 2.700 2.570 2.580 50,627 -0.04(-1.47%)
Aug 09, 2023 2.600 2.620 2.541 2.619 12,414 +0.04(+1.49%)
Aug 08, 2023 2.570 2.661 2.521 2.580 12,715 -0.02(-0.58%)
Aug 07, 2023 2.680 2.682 2.582 2.595 17,850 -0.05(-2.08%)
Aug 04, 2023 2.680 2.689 2.600 2.650 17,940 -0.03(-1.12%)
Aug 03, 2023 2.680 2.770 2.630 2.680 11,433 -0.10(-3.60%)
Aug 02, 2023 2.780 2.800 2.660 2.780 12,745 -0.04(-1.42%)
Aug 01, 2023 2.780 2.855 2.780 2.820 8,566 -0.04(-1.23%)
Jul 31, 2023 2.960 2.970 2.760 2.855 54,804 -0.04(-1.55%)
Jul 28, 2023 2.780 2.920 2.780 2.900 28,061 +0.06(+2.11%)
Jul 27, 2023 2.880 2.880 2.760 2.840 33,928 +0.09(+3.27%)
Jul 26, 2023 2.810 2.940 2.620 2.750 87,278 -0.13(-4.51%)
Jul 25, 2023 2.960 2.960 2.770 2.880 50,078 -0.02(-0.69%)
Jul 24, 2023 3.090 3.100 2.710 2.900 184,634 -0.02(-0.68%)
Jul 21, 2023 2.650 3.080 2.550 2.920 342,815 +0.37(+14.51%)
Jul 20, 2023 2.620 2.620 2.500 2.550 17,343 -0.01(-0.39%)
Jul 19, 2023 2.640 2.650 2.518 2.560 27,757 -0.09(-3.40%)
Jul 18, 2023 2.640 2.650 2.600 2.650 19,765 +0.06(+2.32%)
Jul 17, 2023 2.590 2.630 2.544 2.590 28,472 +0.05(+1.97%)
Jul 14, 2023 2.610 2.610 2.490 2.540 21,152 -0.02(-0.78%)
Jul 13, 2023 2.610 2.650 2.450 2.560 78,682 +0.02(+0.79%)
Jul 12, 2023 2.600 2.600 2.512 2.540 18,913 +0.00(+0.00%)
Jul 11, 2023 2.470 2.570 2.440 2.540 65,348 +0.05(+2.01%)
Jul 10, 2023 2.670 2.690 2.340 2.490 126,200 -0.11(-4.23%)
Jul 07, 2023 2.450 2.620 2.410 2.600 101,541 +0.20(+8.33%)
Jul 06, 2023 2.300 2.450 2.250 2.400 76,851 +0.07(+3.23%)
Jul 05, 2023 2.280 2.339 2.225 2.325 22,170 +0.05(+2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.